Mercados españoles cerrados

Flmcinco SICAV (0P0000296U.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,98+0,00 (+0,01%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024------
27 jun 2024------
26 jun 202420,9820,9820,9820,9820,98-
25 jun 202420,9820,9820,9820,9820,98-
24 jun 202421,0021,0021,0021,0021,00-
21 jun 202420,9620,9620,9620,9620,96-
20 jun 202421,0621,0621,0621,0621,06-
19 jun 202420,9520,9520,9520,9520,95-
18 jun 2024------
17 jun 202420,8620,8620,8620,8620,86-
14 jun 202420,8220,8220,8220,8220,82-
13 jun 202420,8920,8920,8920,8920,89-
12 jun 202420,9720,9720,9720,9720,97-
11 jun 202420,8320,8320,8320,8320,83-
10 jun 202420,8520,8520,8520,8520,85-
07 jun 202420,8520,8520,8520,8520,85-
06 jun 202420,8320,8320,8320,8320,83-
05 jun 202420,7020,7020,7020,7020,70-
04 jun 202420,4820,4820,4820,4820,48-
03 jun 202420,5420,5420,5420,5420,54-
31 may 2024------
30 may 202420,5020,5020,5020,5020,50-
29 may 202420,5820,5820,5820,5820,58-
28 may 202420,7020,7020,7020,7020,70-
27 may 202420,7520,7520,7520,7520,75-
24 may 202420,7120,7120,7120,7120,71-
23 may 202420,7620,7620,7620,7620,76-
22 may 202420,7820,7820,7820,7820,78-
21 may 202420,7820,7820,7820,7820,78-
20 may 202420,8120,8120,8120,8120,81-
17 may 202420,7820,7820,7820,7820,78-
16 may 202420,7920,7920,7920,7920,79-
15 may 202420,7720,7720,7720,7720,77-
14 may 202420,6320,6320,6320,6320,63-
13 may 202420,6220,6220,6220,6220,62-
10 may 202420,6320,6320,6320,6320,63-
09 may 202420,5620,5620,5620,5620,56-
08 may 202420,5320,5320,5320,5320,53-
07 may 202420,5220,5220,5220,5220,52-
06 may 202420,3620,3620,3620,3620,36-
03 may 202420,2520,2520,2520,2520,25-
02 may 202420,0720,0720,0720,0720,07-
30 abr 202420,1420,1420,1420,1420,14-
29 abr 202420,2920,2920,2920,2920,29-
26 abr 202420,3320,3320,3320,3320,33-
25 abr 202420,0620,0620,0620,0620,06-
24 abr 202420,3120,3120,3120,3120,31-
23 abr 202420,2920,2920,2920,2920,29-
22 abr 202420,0920,0920,0920,0920,09-
19 abr 202420,0120,0120,0120,0120,01-
18 abr 202420,1520,1520,1520,1520,15-
17 abr 202420,1420,1420,1420,1420,14-
16 abr 202420,1820,1820,1820,1820,18-
15 abr 202420,4020,4020,4020,4020,40-
12 abr 202420,4720,4720,4720,4720,47-
11 abr 202420,5120,5120,5120,5120,51-
10 abr 202420,5020,5020,5020,5020,50-
09 abr 202420,5420,5420,5420,5420,54-
08 abr 202420,6020,6020,6020,6020,60-
05 abr 202420,5720,5720,5720,5720,57-
04 abr 202420,6220,6220,6220,6220,62-
03 abr 202420,6320,6320,6320,6320,63-
02 abr 202420,6220,6220,6220,6220,62-
28 mar 2024------
27 mar 2024------
26 mar 202420,6120,6120,6120,6120,61-
25 mar 202420,5920,5920,5920,5920,59-
22 mar 202420,6420,6420,6420,6420,64-
21 mar 202420,6620,6620,6620,6620,66-
20 mar 202420,4620,4620,4620,4620,46-
19 mar 202420,4020,4020,4020,4020,40-
18 mar 202420,3820,3820,3820,3820,38-
15 mar 202420,3120,3120,3120,3120,31-
14 mar 202420,4020,4020,4020,4020,40-
13 mar 202420,3920,3920,3920,3920,39-
12 mar 202420,3520,3520,3520,3520,35-
11 mar 202420,1720,1720,1720,1720,17-
08 mar 202420,2720,2720,2720,2720,27-
07 mar 202420,2820,2820,2820,2820,28-
06 mar 202420,1220,1220,1220,1220,12-
05 mar 202420,0820,0820,0820,0820,08-
04 mar 202420,2320,2320,2320,2320,23-
01 mar 202420,2320,2320,2320,2320,23-
29 feb 202420,1420,1420,1420,1420,14-
28 feb 202420,1020,1020,1020,1020,10-
27 feb 202420,1220,1220,1220,1220,12-
26 feb 202420,0920,0920,0920,0920,09-
23 feb 202420,1620,1620,1620,1620,16-
22 feb 202420,1420,1420,1420,1420,14-
21 feb 202419,8519,8519,8519,8519,85-
20 feb 202419,8319,8319,8319,8319,83-
19 feb 202419,9219,9219,9219,9219,92-
16 feb 202419,9219,9219,9219,9219,92-
15 feb 202419,9219,9219,9219,9219,92-
14 feb 202419,8419,8419,8419,8419,84-
13 feb 202419,7419,7419,7419,7419,74-
12 feb 202419,9519,9519,9519,9519,95-
09 feb 202419,8919,8919,8919,8919,89-
08 feb 202419,8219,8219,8219,8219,82-
07 feb 202419,7719,7719,7719,7719,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...